Halliburton Co (NY: HAL )

29.10 -0.20 (-0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 22.22 22.38 21.94 22.18 26,207,630 -0.04(-0.18%)
Sep 28, 2006 22.66 22.81 22.21 22.22 32,773,070 -0.30(-1.32%)
Sep 27, 2006 22.42 22.79 22.19 22.52 27,308,860 +0.36(+1.62%)
Sep 26, 2006 21.68 22.50 21.67 22.16 24,059,552 +0.35(+1.61%)
Sep 25, 2006 21.67 22.13 21.32 21.81 26,456,966 -0.19(-0.85%)
Sep 22, 2006 22.26 22.27 21.88 21.99 23,836,126 +0.09(+0.39%)
Sep 21, 2006 21.85 22.28 21.80 21.91 19,693,880 +0.20(+0.93%)
Sep 20, 2006 22.59 22.72 21.63 21.71 29,068,442 -0.98(-4.33%)
Sep 19, 2006 23.24 23.38 22.49 22.69 15,372,841 -0.55(-2.35%)
Sep 18, 2006 22.90 23.40 22.72 23.23 15,431,584 +0.60(+2.65%)
Sep 15, 2006 22.67 22.82 22.43 22.63 16,467,145 -0.02(-0.10%)
Sep 14, 2006 23.24 23.41 22.53 22.66 13,424,975 -0.58(-2.52%)
Sep 13, 2006 22.85 23.48 22.77 23.24 17,455,250 +0.59(+2.62%)
Sep 12, 2006 23.07 23.39 22.56 22.65 27,650,542 -0.47(-2.02%)
Sep 11, 2006 23.59 23.70 23.02 23.12 23,236,130 -0.90(-3.73%)
Sep 08, 2006 24.72 24.87 23.99 24.01 10,466,173 -0.52(-2.13%)
Sep 07, 2006 24.73 24.92 24.30 24.54 15,715,421 -0.38(-1.53%)
Sep 06, 2006 25.43 25.50 24.80 24.92 16,114,434 -0.73(-2.86%)
Sep 05, 2006 25.64 25.75 25.38 25.65 13,366,361 -0.02(-0.09%)
Sep 01, 2006 25.59 25.80 25.50 25.67 8,340,668 +0.24(+0.95%)
Aug 31, 2006 25.73 25.96 25.43 25.43 11,063,090 -0.29(-1.12%)
Aug 30, 2006 26.24 26.24 25.56 25.72 12,049,656 -0.49(-1.87%)
Aug 29, 2006 25.90 26.24 25.51 26.21 11,807,247 +0.31(+1.20%)
Aug 28, 2006 26.31 26.41 25.86 25.90 10,212,862 -0.57(-2.15%)
Aug 25, 2006 25.95 26.57 25.95 26.47 10,698,835 +0.58(+2.23%)
Aug 24, 2006 25.92 26.03 25.61 25.89 14,138,735 -0.16(-0.60%)
Aug 23, 2006 26.52 26.52 26.04 26.05 7,192,239 -0.47(-1.76%)
Aug 22, 2006 26.66 26.77 26.36 26.52 8,489,449 -0.07(-0.26%)
Aug 21, 2006 26.77 26.92 26.53 26.59 9,401,754 +0.02(+0.09%)
Aug 18, 2006 26.43 26.63 25.92 26.56 12,752,643 +0.39(+1.49%)
Aug 17, 2006 26.08 26.18 25.74 26.17 14,405,001 -0.21(-0.80%)
Aug 16, 2006 26.36 26.64 26.06 26.38 14,009,450 +0.21(+0.80%)
Aug 15, 2006 26.38 26.45 25.77 26.17 13,246,054 +0.07(+0.27%)
Aug 14, 2006 25.98 26.15 25.66 26.10 16,633,882 -0.30(-1.15%)
Aug 11, 2006 26.52 26.73 26.22 26.41 11,575,484 -0.12(-0.44%)
Aug 10, 2006 26.24 26.55 26.06 26.52 14,552,883 +0.06(+0.24%)
Aug 09, 2006 26.12 26.95 26.04 26.46 23,154,686 +0.69(+2.66%)
Aug 08, 2006 26.05 26.24 25.57 25.78 19,125,950 -0.27(-1.02%)
Aug 07, 2006 26.00 26.36 25.65 26.04 11,163,132 +0.41(+1.61%)
Aug 04, 2006 26.59 26.59 25.39 25.63 16,562,185 -0.65(-2.49%)
Aug 03, 2006 25.85 26.66 25.67 26.28 17,157,562 -0.01(-0.03%)
Aug 02, 2006 26.59 27.06 25.89 26.29 24,289,392 -0.01(-0.03%)
Aug 01, 2006 26.04 26.33 25.58 26.30 16,271,551 +0.29(+1.11%)
Jul 31, 2006 25.69 26.23 25.43 26.01 16,472,147 +0.58(+2.30%)
Jul 28, 2006 25.34 25.64 25.04 25.43 16,197,674 +0.20(+0.80%)
Jul 27, 2006 25.34 25.64 24.91 25.22 31,258,846 +0.27(+1.09%)
Jul 26, 2006 24.83 25.11 24.21 24.95 32,343,018 +0.43(+1.75%)
Jul 25, 2006 24.95 24.99 24.04 24.52 23,591,792 +0.27(+1.13%)
Jul 24, 2006 23.42 24.37 23.00 24.25 32,714,198 +0.83(+3.53%)
Jul 21, 2006 24.87 25.10 23.01 23.42 64,190,444 -2.06(-8.08%)
Jul 20, 2006 26.88 27.03 25.37 25.48 20,168,308 -1.15(-4.30%)
Jul 19, 2006 26.38 26.93 26.35 26.63 19,717,480 +0.08(+0.29%)
Jul 18, 2006 27.73 27.86 25.98 26.55 25,106,272 -0.94(-3.40%)
Jul 17, 2006 28.46 28.70 27.24 27.48 20,599,516 +13.08(+90.80%)
Jul 14, 2006 14.49 14.56 14.00 14.40 17,780,002 +0.03(+0.23%)
Jul 13, 2006 14.65 14.70 14.31 14.37 15,952,828 -0.22(-1.54%)
Jul 12, 2006 14.54 14.74 14.49 14.60 23,553,700 -0.14(-0.93%)
Jul 11, 2006 14.25 14.79 14.25 14.73 19,214,962 +0.57(+4.03%)
Jul 10, 2006 14.24 14.41 14.08 14.16 12,382,873 +0.01(+0.06%)
Jul 07, 2006 14.53 14.61 14.13 14.15 14,203,121 -0.32(-2.24%)
Jul 06, 2006 14.65 14.76 14.38 14.48 12,760,979 -0.18(-1.21%)
Jul 05, 2006 14.54 14.73 14.24 14.65 16,931,956 +0.02(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.